Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2015 | 40.04 | 40.38 | 39.86 | 40.27 | 845,118 | +0.35(+0.88%) |
Jun 29, 2015 | 41.12 | 41.35 | 39.89 | 39.92 | 1,331,886 | -1.29(-3.13%) |
Jun 26, 2015 | 42.89 | 42.99 | 40.94 | 41.21 | 5,146,929 | -1.66(-3.87%) |
Jun 25, 2015 | 43.04 | 43.20 | 42.56 | 42.87 | 642,013 | -0.04(-0.09%) |
Jun 24, 2015 | 42.91 | 43.15 | 42.79 | 42.91 | 606,016 | -0.03(-0.07%) |
Jun 23, 2015 | 43.15 | 43.27 | 42.71 | 42.94 | 1,064,337 | -0.12(-0.28%) |
Jun 22, 2015 | 43.38 | 43.80 | 42.99 | 43.06 | 1,070,225 | -0.16(-0.37%) |
Jun 19, 2015 | 43.19 | 43.62 | 42.97 | 43.22 | 892,318 | +0.13(+0.30%) |
Jun 18, 2015 | 43.19 | 43.27 | 43.19 | 43.09 | 786,098 | +0.44(+1.03%) |
Jun 17, 2015 | 42.50 | 42.94 | 42.47 | 42.65 | 587,432 | +0.21(+0.49%) |
Jun 16, 2015 | 42.83 | 43.30 | 42.42 | 42.44 | 851,475 | -0.65(-1.51%) |
Jun 15, 2015 | 42.42 | 43.22 | 42.04 | 43.09 | 926,801 | +0.62(+1.46%) |
Jun 12, 2015 | 41.34 | 42.60 | 41.18 | 42.47 | 1,477,268 | +0.93(+2.24%) |
Jun 11, 2015 | 41.37 | 41.76 | 41.04 | 41.54 | 1,932,118 | +0.16(+0.39%) |
Jun 10, 2015 | 41.76 | 41.97 | 41.34 | 41.38 | 724,270 | +0.11(+0.27%) |
Jun 09, 2015 | 40.75 | 41.98 | 40.61 | 41.27 | 1,020,667 | +0.49(+1.20%) |
Jun 08, 2015 | 41.42 | 41.63 | 40.70 | 40.78 | 948,022 | -0.36(-0.88%) |
Jun 05, 2015 | 40.59 | 41.26 | 40.41 | 41.14 | 981,506 | +0.51(+1.26%) |
Jun 04, 2015 | 40.00 | 40.98 | 39.95 | 40.63 | 803,450 | +0.50(+1.25%) |
Jun 03, 2015 | 40.15 | 40.35 | 39.91 | 40.13 | 909,834 | -0.24(-0.59%) |
Jun 02, 2015 | 41.88 | 41.94 | 40.30 | 40.37 | 749,747 | -1.31(-3.14%) |
Jun 01, 2015 | 40.50 | 41.88 | 40.50 | 41.68 | 1,274,993 | +1.34(+3.32%) |
May 29, 2015 | 39.97 | 40.45 | 39.45 | 40.34 | 1,377,143 | +0.35(+0.88%) |
May 28, 2015 | 41.23 | 42.44 | 39.83 | 39.99 | 3,069,820 | +1.22(+3.15%) |
May 27, 2015 | 38.59 | 39.28 | 38.58 | 38.77 | 502,083 | +0.20(+0.52%) |
May 26, 2015 | 39.20 | 39.33 | 38.40 | 38.57 | 844,537 | -0.57(-1.46%) |
May 22, 2015 | 39.03 | 39.14 | 39.14 | 39.14 | 395,900 | +0.17(+0.44%) |
May 21, 2015 | 38.93 | 39.39 | 38.87 | 38.97 | 524,057 | +0.04(+0.10%) |
May 20, 2015 | 39.25 | 39.31 | 38.88 | 38.93 | 631,656 | -0.21(-0.54%) |
May 19, 2015 | 39.06 | 39.34 | 38.83 | 39.14 | 767,888 | +0.06(+0.15%) |
May 18, 2015 | 37.90 | 39.24 | 37.87 | 39.08 | 1,407,381 | +1.21(+3.20%) |
May 15, 2015 | 37.78 | 38.00 | 37.59 | 37.87 | 579,666 | +0.12(+0.32%) |
May 14, 2015 | 37.25 | 37.81 | 37.25 | 37.75 | 425,063 | +0.51(+1.37%) |
May 13, 2015 | 37.05 | 37.34 | 37.05 | 37.24 | 441,397 | +0.22(+0.59%) |
May 12, 2015 | 36.47 | 37.20 | 36.47 | 37.02 | 515,826 | +0.34(+0.93%) |
May 11, 2015 | 36.57 | 36.79 | 36.45 | 36.68 | 672,177 | +0.04(+0.11%) |
May 08, 2015 | 36.86 | 37.00 | 36.34 | 36.64 | 344,913 | -0.08(-0.22%) |
May 07, 2015 | 36.89 | 37.18 | 36.61 | 36.72 | 496,153 | -0.36(-0.97%) |
May 06, 2015 | 37.63 | 37.63 | 36.75 | 37.08 | 1,060,608 | -0.32(-0.86%) |
May 05, 2015 | 37.90 | 38.09 | 37.25 | 37.40 | 666,900 | -0.55(-1.45%) |
May 04, 2015 | 38.06 | 38.06 | 37.63 | 37.95 | 883,061 | +0.06(+0.16%) |
May 01, 2015 | 37.58 | 38.12 | 37.26 | 37.89 | 1,606,513 | +0.53(+1.42%) |
Apr 30, 2015 | 36.95 | 37.54 | 36.54 | 37.36 | 1,211,578 | -0.23(-0.61%) |
Apr 29, 2015 | 37.29 | 37.81 | 37.20 | 37.59 | 660,893 | +0.29(+0.78%) |
Apr 28, 2015 | 37.69 | 37.76 | 36.98 | 37.30 | 727,707 | -0.32(-0.85%) |
Apr 27, 2015 | 37.65 | 37.95 | 37.39 | 37.62 | 1,445,488 | +0.00(+0.00%) |
Apr 24, 2015 | 37.50 | 37.81 | 37.27 | 37.62 | 1,085,131 | +0.22(+0.59%) |
Apr 23, 2015 | 37.73 | 37.86 | 36.47 | 37.40 | 982,924 | -0.11(-0.29%) |
Apr 22, 2015 | 37.10 | 37.56 | 35.86 | 37.51 | 1,818,271 | +0.51(+1.38%) |
Apr 21, 2015 | 36.75 | 37.04 | 36.50 | 37.00 | 776,245 | +0.35(+0.95%) |
Apr 20, 2015 | 36.10 | 36.71 | 35.81 | 36.65 | 618,915 | +0.66(+1.83%) |
Apr 17, 2015 | 35.85 | 36.14 | 35.75 | 35.99 | 490,248 | -0.11(-0.30%) |
Apr 16, 2015 | 35.91 | 36.22 | 35.76 | 36.10 | 805,258 | +0.24(+0.67%) |
Apr 15, 2015 | 36.27 | 36.30 | 35.80 | 35.86 | 554,306 | -0.32(-0.88%) |
Apr 14, 2015 | 36.22 | 36.33 | 35.88 | 36.18 | 687,754 | -0.06(-0.17%) |
Apr 13, 2015 | 36.37 | 36.50 | 35.91 | 36.24 | 770,456 | +0.06(+0.17%) |
Apr 10, 2015 | 36.04 | 36.31 | 35.78 | 36.18 | 425,770 | +0.00(+0.00%) |
Apr 09, 2015 | 36.36 | 36.47 | 35.67 | 36.18 | 627,574 | -0.15(-0.41%) |
Apr 08, 2015 | 35.28 | 36.34 | 35.18 | 36.33 | 712,590 | +1.05(+2.98%) |
Apr 07, 2015 | 35.90 | 36.00 | 35.24 | 35.28 | 674,447 | -0.62(-1.73%) |
Apr 06, 2015 | 34.91 | 36.49 | 34.87 | 35.90 | 1,438,542 | +1.65(+4.82%) |
Apr 02, 2015 | 34.11 | 34.25 | 34.25 | 34.25 | 1,007,700 | +0.72(+2.15%) |